Anglo American (AAL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Anglo American

Date Open High Low Close* Volume
24/03/2016 500.60p 508.70p 480.00p 500.80p 12658467
23/03/2016 548.70p 557.30p 507.90p 523.50p 11348018
22/03/2016 545.70p 557.30p 535.30p 553.30p 6081937
21/03/2016 548.90p 560.60p 531.90p 549.50p 5434948
18/03/2016 550.00p 563.70p 537.78p 555.40p 17931900
17/03/2016 519.60p 548.20p 519.60p 540.90p 17576522
16/03/2016 489.80p 505.00p 479.75p 492.70p 6673055
15/03/2016 514.00p 516.10p 478.40p 487.45p 13546000
14/03/2016 517.80p 552.20p 513.00p 546.50p 12175102
11/03/2016 514.50p 524.31p 494.25p 515.60p 7456371
10/03/2016 532.70p 545.80p 489.90p 502.80p 13601890
09/03/2016 526.60p 550.50p 503.20p 530.30p 14500309
08/03/2016 609.30p 610.10p 528.50p 530.90p 19861382
07/03/2016 585.20p 630.30p 561.40p 628.10p 20625348
04/03/2016 543.10p 599.20p 543.10p 592.00p 16064062
03/03/2016 532.40p 561.62p 523.10p 533.00p 16565144
02/03/2016 510.00p 529.50p 497.85p 524.10p 12167718
01/03/2016 486.90p 515.50p 476.42p 491.30p 11938726
29/02/2016 444.55p 488.70p 436.45p 480.25p 15055067
26/02/2016 429.00p 454.90p 425.40p 450.60p 13383001
25/02/2016 423.65p 447.80p 416.25p 422.15p 11541368
24/02/2016 449.60p 450.15p 399.85p 409.75p 14010327
23/02/2016 467.80p 476.95p 448.30p 453.10p 11321346
22/02/2016 445.60p 488.85p 445.60p 483.75p 11898236
19/02/2016 432.25p 442.30p 424.45p 436.65p 12084974
18/02/2016 468.00p 468.70p 428.20p 432.00p 28344304
17/02/2016 400.00p 468.05p 395.65p 468.05p 23865918
16/02/2016 418.65p 423.10p 360.00p 397.95p 19637148
15/02/2016 384.50p 410.00p 380.00p 393.05p 14502955
12/02/2016 323.75p 373.95p 323.75p 373.95p 15359297
11/02/2016 323.60p 331.40p 306.45p 315.95p 15141551
10/02/2016 339.65p 350.25p 315.10p 327.00p 12522675
09/02/2016 373.25p 373.25p 331.75p 333.80p 15716790
08/02/2016 367.35p 376.50p 343.50p 376.10p 17665376
05/02/2016 317.00p 376.55p 310.75p 363.35p 39203152
04/02/2016 305.00p 342.70p 288.55p 328.30p 27597920
03/02/2016 250.95p 275.80p 245.80p 273.70p 12821919
02/02/2016 271.45p 272.90p 244.70p 252.15p 13476088
01/02/2016 280.05p 286.44p 263.70p 274.05p 12702521
29/01/2016 283.80p 287.85p 262.10p 277.45p 15165723
28/01/2016 259.50p 292.75p 255.85p 275.90p 23123146
27/01/2016 252.00p 255.45p 238.10p 253.75p 16470922
26/01/2016 222.30p 254.55p 215.55p 253.35p 21886484
25/01/2016 229.60p 251.17p 216.91p 226.60p 14248073
22/01/2016 255.55p 260.70p 224.45p 226.70p 24012794
21/01/2016 222.65p 250.20p 217.20p 248.00p 24691776
20/01/2016 222.00p 228.15p 218.75p 221.05p 15914351
19/01/2016 242.35p 261.65p 237.00p 238.80p 18801640
18/01/2016 232.70p 242.75p 227.35p 232.65p 12321044
15/01/2016 251.80p 256.55p 230.30p 232.75p 20904674
14/01/2016 231.00p 271.90p 228.00p 262.95p 22790398
13/01/2016 236.00p 248.30p 227.10p 231.45p 18358870
12/01/2016 230.00p 251.75p 222.40p 232.50p 19400440
11/01/2016 225.95p 243.95p 221.50p 230.45p 17122154
08/01/2016 242.85p 250.30p 227.90p 229.20p 14528704
07/01/2016 251.00p 252.45p 237.65p 240.65p 21010800
06/01/2016 281.00p 282.00p 259.35p 270.40p 13893734
05/01/2016 278.40p 291.70p 275.45p 283.20p 10650711
04/01/2016 292.35p 294.46p 272.75p 277.85p 13842117
31/12/2015 301.40p 303.70p 296.90p 299.45p 1701527
30/12/2015 304.60p 314.45p 296.30p 301.80p 6308782
29/12/2015 322.60p 323.08p 301.85p 307.35p 9476588
24/12/2015 323.35p 331.25p 323.35p 328.05p 2278192
23/12/2015 301.30p 324.73p 301.30p 323.35p 11160477
22/12/2015 284.30p 297.51p 282.50p 296.50p 7686154
21/12/2015 279.90p 298.20p 277.75p 280.50p 11136843
18/12/2015 264.25p 283.00p 262.00p 278.65p 16656941
17/12/2015 282.10p 286.65p 261.65p 263.55p 12286524
16/12/2015 261.55p 285.71p 261.50p 278.20p 15688659
15/12/2015 285.10p 292.96p 269.65p 271.10p 16488715
14/12/2015 293.55p 305.00p 278.80p 280.80p 15824757
11/12/2015 316.30p 321.30p 291.15p 292.95p 21626708
10/12/2015 322.00p 333.60p 313.60p 318.65p 21192660
09/12/2015 334.00p 334.20p 277.60p 319.70p 26621880
08/12/2015 360.25p 365.15p 322.65p 323.65p 26444600
07/12/2015 377.65p 381.50p 367.40p 369.00p 8040352
04/12/2015 385.00p 401.05p 371.80p 376.05p 14784676
03/12/2015 395.00p 404.20p 385.24p 386.85p 11193596
02/12/2015 407.65p 408.35p 391.55p 397.55p 8947922
01/12/2015 412.60p 417.05p 401.15p 406.30p 9828819
30/11/2015 399.60p 410.45p 385.45p 408.65p 12235414
27/11/2015 431.30p 431.30p 393.20p 400.15p 14440873
26/11/2015 418.15p 436.20p 417.25p 435.80p 10598857
25/11/2015 449.85p 453.37p 410.40p 417.20p 15950405
24/11/2015 439.70p 460.50p 437.50p 452.00p 11356821
23/11/2015 431.80p 448.00p 424.95p 441.15p 9498148
20/11/2015 454.65p 464.55p 444.55p 446.50p 7634698
19/11/2015 456.00p 468.95p 442.70p 450.75p 9860183
18/11/2015 427.20p 452.60p 417.20p 449.45p 12356294
17/11/2015 460.00p 469.55p 427.70p 431.00p 13843965
16/11/2015 453.35p 474.45p 450.00p 454.00p 9306471
13/11/2015 450.00p 471.35p 447.07p 456.20p 11415770
12/11/2015 492.55p 492.60p 445.35p 449.90p 15737885
11/11/2015 489.85p 507.90p 481.45p 492.75p 9557042
10/11/2015 518.50p 518.50p 481.70p 491.75p 16240798
09/11/2015 524.30p 544.80p 515.11p 516.00p 11522696
06/11/2015 536.40p 547.90p 513.60p 525.40p 14453842
05/11/2015 575.80p 587.81p 530.30p 534.60p 11977258
04/11/2015 570.60p 605.60p 549.98p 579.10p 13238721
03/11/2015 546.80p 562.40p 532.00p 561.90p 7515015
02/11/2015 540.50p 551.50p 530.24p 544.30p 5869787
30/10/2015 536.60p 552.00p 536.60p 546.60p 9649098
29/10/2015 552.60p 552.60p 530.10p 537.00p 9772331
28/10/2015 556.20p 565.50p 535.00p 563.00p 10254457
27/10/2015 585.40p 605.50p 554.60p 557.40p 7777323
26/10/2015 606.00p 615.70p 584.80p 590.90p 6162274
23/10/2015 602.70p 627.50p 583.80p 609.90p 15430979
22/10/2015 594.00p 603.10p 577.60p 596.90p 12180860
21/10/2015 622.20p 623.40p 592.20p 604.60p 8492558
20/10/2015 621.80p 629.30p 611.00p 623.00p 8745904
19/10/2015 673.20p 676.00p 623.00p 625.50p 8252101
16/10/2015 681.60p 693.50p 671.90p 675.30p 9333628
15/10/2015 687.90p 701.30p 666.60p 677.00p 7833338
14/10/2015 667.30p 698.00p 659.20p 681.00p 7593825
13/10/2015 686.90p 686.90p 660.50p 679.20p 7215597
12/10/2015 732.60p 732.76p 684.40p 691.70p 8496721
09/10/2015 695.20p 745.60p 693.00p 726.50p 15270461
08/10/2015 659.00p 678.50p 646.90p 677.50p 11608874
07/10/2015 632.00p 688.20p 619.50p 664.50p 18742928
06/10/2015 582.30p 608.70p 562.20p 604.20p 12606113
05/10/2015 572.70p 580.00p 566.00p 579.50p 14128192
02/10/2015 555.00p 569.30p 545.70p 553.60p 12905855
01/10/2015 560.10p 576.30p 551.00p 555.00p 11106027
30/09/2015 557.30p 563.00p 543.30p 550.90p 13990110
29/09/2015 544.20p 563.80p 542.60p 543.10p 18101356
28/09/2015 610.10p 610.58p 552.70p 552.70p 15237467
25/09/2015 637.00p 646.20p 612.90p 614.70p 9547391
24/09/2015 655.30p 660.00p 621.40p 624.60p 9326371
23/09/2015 651.00p 672.30p 641.90p 658.10p 7254394
22/09/2015 691.20p 692.00p 636.00p 648.10p 13642954
21/09/2015 714.80p 726.10p 694.30p 694.90p 5945442
18/09/2015 731.30p 742.00p 708.70p 720.00p 16130665
17/09/2015 753.70p 765.70p 735.00p 735.40p 6441064
16/09/2015 743.30p 752.20p 715.10p 749.30p 7605236
15/09/2015 714.00p 739.20p 692.20p 735.20p 6499692
14/09/2015 725.60p 738.40p 698.10p 716.90p 6919170
11/09/2015 720.00p 741.20p 717.00p 718.40p 6955622
10/09/2015 732.00p 744.30p 712.90p 717.00p 8622200
09/09/2015 724.00p 759.00p 721.80p 742.90p 11799630
08/09/2015 685.30p 706.20p 682.00p 703.90p 8075761
07/09/2015 678.90p 693.83p 670.30p 677.70p 6857197
04/09/2015 716.40p 728.80p 662.80p 668.50p 11193731
03/09/2015 688.60p 736.00p 688.60p 725.00p 11213809
02/09/2015 685.70p 707.20p 680.00p 683.80p 11379392
01/09/2015 725.60p 731.70p 676.30p 684.40p 9932425
28/08/2015 734.30p 744.60p 709.60p 741.00p 10219712
27/08/2015 686.90p 734.40p 676.30p 726.30p 12718687
26/08/2015 664.10p 688.70p 656.10p 664.30p 10432606
25/08/2015 678.10p 710.40p 668.90p 683.70p 13559091
24/08/2015 700.00p 709.22p 649.30p 660.20p 12762627
21/08/2015 728.70p 749.50p 728.16p 732.80p 7820437
20/08/2015 705.80p 750.80p 705.80p 740.50p 13152180
19/08/2015 742.50p 744.30p 709.00p 709.40p 10091432
18/08/2015 752.50p 754.20p 729.20p 741.90p 6339689
17/08/2015 759.50p 765.30p 746.00p 755.20p 5054457
14/08/2015 764.10p 777.50p 755.20p 756.80p 11097174
13/08/2015 778.00p 788.88p 762.30p 764.90p 7119347
12/08/2015 759.90p 791.69p 745.20p 770.00p 11996513
11/08/2015 799.80p 822.20p 772.60p 774.80p 14290939
10/08/2015 800.00p 808.40p 776.80p 808.40p 5967301
07/08/2015 775.90p 806.10p 775.90p 800.50p 9234025
06/08/2015 777.00p 781.20p 758.00p 775.40p 11914025
05/08/2015 789.00p 822.40p 787.50p 798.10p 9925107
04/08/2015 779.00p 802.20p 772.00p 784.50p 7366119
03/08/2015 807.70p 807.70p 773.80p 779.00p 6268931
31/07/2015 811.80p 812.80p 783.60p 811.20p 8310377
30/07/2015 814.00p 820.00p 799.30p 805.70p 6884972
29/07/2015 803.00p 815.30p 787.67p 813.60p 10048452
28/07/2015 777.00p 799.30p 772.20p 796.60p 10304482
27/07/2015 774.70p 797.00p 764.90p 772.60p 9532799
24/07/2015 839.80p 842.00p 774.20p 778.00p 14437171
23/07/2015 816.00p 832.50p 805.60p 806.40p 9643985
22/07/2015 850.00p 851.10p 804.90p 813.50p 14574807
21/07/2015 858.50p 870.70p 848.20p 861.70p 8899801
20/07/2015 894.00p 894.00p 863.90p 867.30p 9141507
17/07/2015 889.30p 889.40p 874.40p 877.40p 6684392
16/07/2015 877.10p 895.80p 862.00p 890.30p 9082496
15/07/2015 877.10p 896.90p 870.10p 874.40p 10081853
14/07/2015 879.00p 884.00p 866.50p 869.50p 5273731
13/07/2015 871.00p 878.20p 851.30p 878.20p 11643971
10/07/2015 884.60p 886.70p 855.90p 863.00p 7218680
09/07/2015 858.20p 876.00p 852.40p 859.20p 5810442
08/07/2015 828.70p 859.65p 825.00p 845.60p 11837545
07/07/2015 882.80p 884.00p 832.30p 832.30p 10115736
06/07/2015 888.90p 897.70p 879.50p 883.20p 7439205
03/07/2015 915.40p 915.60p 893.20p 902.40p 4891760
02/07/2015 911.00p 932.30p 902.20p 918.20p 7516086
01/07/2015 926.30p 935.00p 905.20p 910.10p 8117182
30/06/2015 942.60p 948.30p 918.50p 918.50p 7663731
29/06/2015 934.10p 959.50p 934.00p 948.50p 6176387
26/06/2015 985.00p 986.30p 959.50p 959.60p 6709642
25/06/2015 1,002.00p 1,015.00p 993.40p 994.80p 8211775
24/06/2015 997.80p 1,022.00p 996.11p 1,008.00p 6572759
23/06/2015 998.30p 1,006.00p 980.40p 996.70p 6195134
22/06/2015 1,000.00p 1,000.50p 975.10p 995.10p 6195795
19/06/2015 988.10p 994.40p 978.10p 986.60p 12857048
18/06/2015 961.10p 1,031.46p 961.10p 990.70p 11120936
17/06/2015 976.30p 980.00p 961.50p 965.60p 6788585
16/06/2015 990.00p 993.20p 966.50p 972.20p 6928820
15/06/2015 1,004.50p 1,013.50p 984.50p 994.40p 5595054

*Close Price adjusted for both dividends and splits